Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Church & Dwight Company
(NY:
CHD
)
106.11
+0.23 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2003
2.975
2.975
2.919
2.930
601,577
-0.04(-1.40%)
Jul 30, 2003
2.917
2.979
2.916
2.971
1,077,089
+0.05(+1.55%)
Jul 29, 2003
2.939
2.956
2.919
2.926
684,884
-0.02(-0.68%)
Jul 28, 2003
2.968
2.980
2.917
2.946
968,717
-0.02(-0.73%)
Jul 25, 2003
2.974
2.989
2.927
2.968
679,723
+0.01(+0.31%)
Jul 24, 2003
2.939
2.983
2.925
2.959
858,870
+0.03(+1.17%)
Jul 23, 2003
2.943
2.943
2.905
2.924
1,672,032
-0.04(-1.37%)
Jul 22, 2003
2.975
2.981
2.927
2.965
753,446
-0.01(-0.18%)
Jul 21, 2003
3.031
3.031
2.957
2.971
704,052
-0.06(-2.00%)
Jul 18, 2003
3.029
3.038
2.992
3.031
760,818
+0.01(+0.33%)
Jul 17, 2003
3.047
3.047
3.005
3.021
696,680
-0.03(-1.04%)
Jul 16, 2003
3.068
3.068
3.028
3.053
719,534
-0.02(-0.50%)
Jul 15, 2003
3.009
3.074
3.004
3.068
1,259,922
+0.06(+1.98%)
Jul 14, 2003
3.041
3.041
2.987
3.009
798,417
-0.02(-0.78%)
Jul 11, 2003
3.036
3.054
3.021
3.032
987,147
-0.00(-0.12%)
Jul 10, 2003
3.031
3.043
3.007
3.036
760,818
+0.01(+0.33%)
Jul 09, 2003
3.009
3.037
2.994
3.026
1,091,834
+0.03(+0.90%)
Jul 08, 2003
3.056
3.057
2.999
2.999
1,030,644
-0.07(-2.18%)
Jul 07, 2003
3.065
3.073
3.040
3.066
783,672
+0.02(+0.77%)
Jul 03, 2003
3.044
3.061
3.029
3.042
403,263
+0.01(+0.33%)
Jul 02, 2003
3.025
3.064
3.015
3.032
1,070,454
+0.02(+0.66%)
Jul 01, 2003
2.972
3.043
2.952
3.012
1,049,074
+0.05(+1.77%)
Jun 30, 2003
2.975
2.984
2.952
2.960
1,032,118
+0.01(+0.34%)
Jun 27, 2003
2.966
2.971
2.937
2.950
700,366
-0.01(-0.31%)
Jun 26, 2003
2.966
2.972
2.942
2.959
858,132
-0.00(-0.06%)
Jun 25, 2003
2.980
2.983
2.952
2.961
810,950
-0.01(-0.33%)
Jun 24, 2003
2.984
3.002
2.956
2.971
786,621
+0.03(+1.17%)
Jun 23, 2003
2.942
2.944
2.913
2.936
1,072,666
-0.01(-0.18%)
Jun 20, 2003
2.923
2.965
2.923
2.942
658,344
+0.02(+0.84%)
Jun 19, 2003
2.974
2.976
2.917
2.917
617,796
-0.06(-1.92%)
Jun 18, 2003
2.981
2.983
2.959
2.974
934,804
-0.00(-0.15%)
Jun 17, 2003
3.007
3.024
2.970
2.979
552,920
-0.02(-0.78%)
Jun 16, 2003
2.928
3.002
2.927
3.002
897,943
+0.07(+2.28%)
Jun 13, 2003
2.937
2.959
2.918
2.935
743,862
+0.00(+0.12%)
Jun 12, 2003
2.905
2.936
2.896
2.932
520,482
+0.03(+0.93%)
Jun 11, 2003
2.912
2.912
2.889
2.905
617,796
+0.00(+0.06%)
Jun 10, 2003
2.930
2.933
2.885
2.903
757,132
+0.00(+0.09%)
Jun 09, 2003
2.880
2.917
2.880
2.900
1,127,958
+0.03(+1.17%)
Jun 06, 2003
2.913
2.918
2.853
2.867
1,699,309
-0.04(-1.34%)
Jun 05, 2003
2.898
2.907
2.886
2.905
1,322,586
+0.01(+0.41%)
Jun 04, 2003
2.912
2.919
2.894
2.894
1,335,856
-0.02(-0.62%)
Jun 03, 2003
2.891
2.942
2.888
2.912
2,631,902
+0.02(+0.72%)
Jun 02, 2003
2.907
2.930
2.878
2.891
1,672,032
+0.02(+0.57%)
May 30, 2003
2.882
2.889
2.863
2.875
795,468
+0.00(+0.06%)
May 29, 2003
2.898
2.898
2.868
2.873
556,606
-0.01(-0.38%)
May 28, 2003
2.903
2.907
2.880
2.884
746,811
-0.00(-0.03%)
May 27, 2003
2.859
2.919
2.854
2.885
1,231,170
+0.04(+1.30%)
May 23, 2003
2.849
2.857
2.839
2.848
816,111
+0.00(+0.13%)
May 22, 2003
2.862
2.878
2.843
2.844
707,001
-0.00(-0.16%)
May 21, 2003
2.852
2.867
2.821
2.849
1,125,009
-0.00(-0.13%)
May 20, 2003
2.858
2.879
2.826
2.852
1,408,104
-0.02(-0.69%)
May 19, 2003
2.862
2.885
2.849
2.872
745,337
+0.00(+0.03%)
May 16, 2003
2.858
2.872
2.830
2.871
1,010,001
+0.01(+0.47%)
May 15, 2003
2.849
2.886
2.845
2.858
1,245,177
+0.01(+0.48%)
May 14, 2003
2.849
2.854
2.831
2.844
1,038,016
-0.01(-0.22%)
May 13, 2003
2.859
2.871
2.841
2.850
827,169
+0.00(+0.06%)
May 12, 2003
2.869
2.879
2.841
2.849
909,738
-0.02(-0.72%)
May 09, 2003
2.867
2.869
2.829
2.869
724,694
+0.02(+0.54%)
May 08, 2003
2.799
2.867
2.799
2.854
1,692,674
+0.00(+0.06%)
May 07, 2003
2.826
2.871
2.776
2.852
1,833,485
-0.03(-0.88%)
May 06, 2003
2.939
2.948
2.831
2.877
1,468,557
-0.06(-2.09%)
May 05, 2003
2.925
2.975
2.885
2.939
2,115,843
+0.09(+3.17%)
May 02, 2003
2.849
2.873
2.833
2.849
652,446
+0.00(+0.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.